佐力药业 (300181) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	16.12	16.01	-0.16	-0.99%	15.92	16.20	97198	15598	1.61%
2026-04-01	15.80	16.17	0.54	3.45%	15.76	16.25	154067	24760	2.56%
2026-03-31	15.71	15.63	-0.15	-0.95%	15.58	15.92	85845	13499	1.42%
2026-03-30	15.40	15.78	0.24	1.54%	15.36	15.97	125040	19619	2.07%
2026-03-27	14.83	15.54	0.60	4.02%	14.81	15.59	162088	24869	2.69%
2026-03-26	15.25	14.94	-0.34	-2.23%	14.90	15.45	123921	18745	2.06%
2026-03-25	15.46	15.28	-0.14	-0.91%	15.20	15.54	115860	17815	1.92%
2026-03-24	15.63	15.42	0.00	0.00%	15.30	15.65	91748	14153	1.52%
2026-03-23	15.80	15.42	-0.56	-3.50%	15.30	16.05	151938	23618	2.52%
2026-03-20	15.99	15.98	0.11	0.69%	15.97	16.34	115620	18655	1.92%
2026-03-19	16.21	15.87	-0.48	-2.94%	15.82	16.33	103784	16624	1.72%
2026-03-18	16.48	16.35	-0.17	-1.03%	16.28	16.56	61297	10029	1.02%
2026-03-17	16.41	16.52	0.11	0.67%	16.33	16.77	110658	18304	1.84%
2026-03-16	16.24	16.41	0.14	0.86%	16.18	16.57	124921	20410	2.07%
2026-03-13	16.29	16.27	-0.03	-0.18%	16.26	16.43	55491	9072	0.92%
2026-03-12	16.46	16.30	-0.22	-1.33%	16.26	16.54	75480	12345	1.25%
2026-03-11	16.48	16.52	0.00	0.00%	16.40	16.62	58376	9634	0.97%
2026-03-10	16.31	16.52	0.29	1.79%	16.29	16.54	70164	11553	1.16%
2026-03-09	16.10	16.23	-0.01	-0.06%	15.97	16.27	86635	13971	1.44%
2026-03-06	15.98	16.24	0.22	1.37%	15.94	16.26	60391	9778	1.00%
2026-03-05	16.05	16.02	0.14	0.88%	15.92	16.10	62092	9938	1.03%
2026-03-04	16.11	15.88	-0.30	-1.85%	15.83	16.22	138099	22080	2.29%
2026-03-03	16.38	16.18	-0.22	-1.34%	16.13	16.52	98202	15975	1.63%
2026-03-02	16.60	16.40	-0.32	-1.91%	16.35	16.71	94577	15571	1.57%
2026-02-27	16.74	16.72	-0.05	-0.30%	16.61	16.78	61793	10310	1.02%
2026-02-26	16.88	16.77	-0.11	-0.65%	16.74	16.93	68692	11542	1.14%
2026-02-25	16.88	16.88	0.00	0.00%	16.83	16.99	69599	11771	1.15%
2026-02-24	16.75	16.88	0.29	1.75%	16.65	16.98	95019	15997	1.58%
2026-02-13	16.88	16.59	-0.31	-1.83%	16.58	16.97	121198	20327	2.01%
2026-02-12	17.06	16.90	-0.16	-0.94%	16.88	17.09	107934	18304	1.79%
2026-02-11	17.29	17.06	-0.20	-1.16%	17.06	17.32	102734	17611	1.70%
2026-02-10	17.33	17.26	-0.08	-0.46%	17.21	17.46	112376	19445	1.86%
2026-02-09	17.40	17.34	-0.17	-0.97%	17.24	17.54	199792	34680	3.31%
2026-02-06	17.85	17.51	0.05	0.29%	17.51	18.38	350319	62931	5.81%
2026-02-05	17.32	17.46	0.11	0.63%	17.23	17.71	159851	27971	2.65%
2026-02-04	17.02	17.35	0.32	1.88%	16.93	17.40	146900	25359	2.44%
2026-02-03	17.08	17.03	0.03	0.18%	16.87	17.25	96183	16371	1.60%
2026-02-02	17.04	17.00	-0.05	-0.29%	16.98	17.45	132642	22818	2.20%
2026-01-30	17.19	17.05	-0.17	-0.99%	16.96	17.42	139737	23945	2.32%
2026-01-29	17.05	17.22	0.20	1.18%	16.88	17.30	118228	20313	1.96%
2026-01-28	17.22	17.02	-0.22	-1.28%	17.00	17.25	94275	16104	1.56%
2026-01-27	17.45	17.24	-0.27	-1.54%	17.00	17.49	168332	28927	2.79%
2026-01-26	17.03	17.51	0.49	2.88%	16.79	17.52	279967	48264	4.64%
2026-01-23	17.04	17.02	0.00	0.00%	16.98	17.12	94293	16060	1.56%
2026-01-22	17.16	17.02	-0.16	-0.93%	16.99	17.19	95443	16269	1.58%
2026-01-21	17.38	17.18	-0.32	-1.83%	17.10	17.42	150825	26002	2.50%
2026-01-20	16.99	17.50	0.54	3.18%	16.93	17.63	270245	47040	4.48%
2026-01-19	16.95	16.96	-0.05	-0.29%	16.89	17.05	83803	14218	1.39%
2026-01-16	17.05	17.01	-0.07	-0.41%	16.83	17.15	114356	19394	1.90%
2026-01-15	16.90	17.08	0.18	1.07%	16.76	17.12	127068	21589	2.11%
2026-01-14	16.88	16.90	-0.01	-0.06%	16.69	17.20	232838	39540	3.86%
2026-01-13	16.63	16.91	0.28	1.68%	16.63	17.07	238155	40229	3.95%
2026-01-12	16.60	16.63	0.03	0.18%	16.48	16.65	118356	19600	1.96%
2026-01-09	16.52	16.60	0.14	0.85%	16.35	16.64	131674	21734	2.18%
2026-01-08	16.38	16.46	0.06	0.37%	16.38	16.53	70133	11553	1.16%
2026-01-07	16.57	16.40	-0.18	-1.09%	16.39	16.57	111882	18414	1.86%
2026-01-06	16.55	16.58	0.01	0.06%	16.43	16.60	122198	20179	2.03%
2026-01-05	16.20	16.57	0.41	2.54%	16.19	16.59	131086	21510	2.17%
2025-12-31	16.39	16.16	-0.23	-1.40%	16.16	16.42	97128	15773	1.61%
2025-12-30	16.38	16.39	-0.01	-0.06%	16.33	16.52	80064	13141	1.33%
2025-12-29	16.72	16.40	-0.37	-2.21%	16.36	16.75	162814	26864	2.70%
2025-12-26	16.93	16.77	-0.17	-1.00%	16.77	16.97	100808	17005	1.67%
2025-12-25	17.00	16.94	-0.04	-0.24%	16.83	17.04	87600	14821	1.45%
2025-12-24	17.02	16.98	-0.08	-0.47%	16.93	17.06	77835	13214	1.29%